Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Transaction in Own Shares

12th May 2023 07:00

RNS Number : 1760Z

CRH PLC

12 May 2023

12th May 2023

CRH plc Transaction in Own Shares

CRH plc ('CRH') announces that on 11th May 2023 it purchased the following number of its ordinary shares (the 'ordinary shares') on Euronext Dublin and/or the London Stock Exchange (as applicable), from CRH's broker UBS. The ordinary shares purchased will be held as treasury shares.


	Euronext Dublin	London Stock Exchange
Number of ordinary shares purchased:	144,688	59,837
Highest price paid per share:	€45.3100	GBp 3,938.0000
Lowest price paid per share:	€44.8100	GBp 3,889.0000
Volume weighted average price paid:	€45.0342	GBp 3,915.0111

The purchases form part of CRH's intention to buy back ordinary shares of up to $750 million* in the period to 29th June 2023 following its announcement on 31st March 2023 and were effected by CRH's broker as part of the Programme announced on 31st March 2023.

Following settlement of the above transactions CRH will hold 16,362,146 of its ordinary shares in treasury which represents 2.175% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights. Following settlement, CRH will have 735,778,192 ordinary shares in issue (excluding treasury shares).

In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the 'Market Abuse Regulation') (including as it forms part of retained EU law in the United Kingdom ('UK') from time to time and, where relevant, pursuant to the UK's European Union (Withdrawal) Act 2018 and the UK's Market Abuse (Amendment) (EU Exit) Regulations 2019), a detailed breakdown of individual trades made on 11th May 2023 by UBS on behalf of CRH as part of the buyback programme is scheduled to this announcement.
*Being an amount equal to €690 million (based on a FX Rate of $1:€0.92 fixed for the duration of the buyback programme).

Contact
Diarmuid Enright
Assistant Company Secretary
Tel: 00 3531 6344340

Issuer name:		CRH plc
LEI		549300MIDJNNTH068E74
ISIN:		IE0001827041
Intermediary name:		UBS Europe SE
Intermediary code:		UBSWDE24
Time zone:		BST
Currency:		EUR & GBp (as indicated below)
Date of Transactions:		11/05/2023

Aggregated Information

Trading venue		Currency	Volume Weighted Average Price	Aggregated volume
Euronext Dublin (XMSM)		EUR	45.0342	144,688
London Stock Exchange (XLON)		GBp	3,915.0111	59,837

London Stock Exchange

Number ofShares	Price per Share (GBp)	Trading Venue	Time of Transaction	MatchId
217	3,925	LSE	08:06:09	1341456
133	3,925	LSE	08:06:09	1341448
358	3,925	LSE	08:06:17	1341635
339	3,922	LSE	08:06:59	1342619
190	3,923	LSE	08:08:20	1344796
75	3,923	LSE	08:08:20	1344794
277	3,921	LSE	08:08:31	1345124
266	3,926	LSE	08:11:19	1350348
200	3,935	LSE	08:16:19	1358653
288	3,934	LSE	08:16:23	1358752
19	3,938	LSE	08:18:55	1362837
300	3,938	LSE	08:18:55	1362835
84	3,937	LSE	08:19:11	1363294
200	3,937	LSE	08:19:11	1363292
398	3,936	LSE	08:19:11	1363290
266	3,928	LSE	08:23:32	1369458
311	3,928	LSE	08:32:10	1383177
192	3,937	LSE	08:39:38	1398079
105	3,937	LSE	08:39:38	1398077
258	3,929	LSE	08:44:13	1406424
259	3,927	LSE	08:57:03	1428993
286	3,922	LSE	09:07:54	1445759
138	3,919	LSE	09:10:07	1451424
166	3,919	LSE	09:10:07	1451422
311	3,918	LSE	09:10:09	1451506
272	3,927	LSE	09:20:24	1465133
172	3,925	LSE	09:21:18	1466544
128	3,925	LSE	09:21:18	1466542
257	3,922	LSE	09:35:25	1484905
88	3,920	LSE	09:35:39	1485195
172	3,920	LSE	09:35:50	1485496
257	3,917	LSE	09:38:24	1489547
6	3,917	LSE	09:38:24	1489544
300	3,917	LSE	09:38:24	1489542
291	3,915	LSE	09:44:39	1498926
276	3,916	LSE	09:50:31	1509081
58	3,918	LSE	09:54:32	1513365
214	3,918	LSE	09:54:32	1513363
162	3,915	LSE	10:07:33	1531117
95	3,915	LSE	10:07:33	1531115
284	3,912	LSE	10:09:23	1533580
3	3,914	LSE	10:14:01	1539114
300	3,914	LSE	10:14:01	1539112
269	3,912	LSE	10:17:53	1543778
302	3,916	LSE	10:22:52	1550657
85	3,916	LSE	10:25:15	1554020
201	3,916	LSE	10:25:15	1554018
55	3,913	LSE	10:30:07	1561059
241	3,913	LSE	10:30:07	1561057
303	3,917	LSE	10:32:18	1563638
294	3,923	LSE	10:35:58	1568664
290	3,923	LSE	10:35:58	1568651
262	3,923	LSE	10:35:58	1568653
271	3,923	LSE	10:37:54	1572611
35	3,923	LSE	10:37:54	1572609
262	3,918	LSE	10:54:11	1594281
320	3,916	LSE	10:55:39	1596362
54	3,915	LSE	10:58:06	1600210
119	3,916	LSE	10:58:30	1600734
117	3,916	LSE	10:58:30	1600732
51	3,915	LSE	10:58:30	1600730
81	3,917	LSE	11:00:15	1602109
340	3,917	LSE	11:00:15	1602107
288	3,918	LSE	11:01:42	1603094
258	3,918	LSE	11:10:00	1608916
21	3,918	LSE	11:10:00	1608914
312	3,919	LSE	11:13:59	1613253
7	3,919	LSE	11:25:15	1621511
300	3,919	LSE	11:25:15	1621509
28	3,913	LSE	11:36:02	1628896
101	3,913	LSE	11:36:02	1628900
172	3,913	LSE	11:36:02	1628898
267	3,914	LSE	11:40:22	1631818
275	3,913	LSE	11:48:37	1636630
263	3,915	LSE	11:48:37	1636626
300	3,919	LSE	11:55:12	1641105
60	3,917	LSE	11:59:50	1643668
235	3,917	LSE	11:59:50	1643666
297	3,913	LSE	12:00:15	1644287
8	3,913	LSE	12:00:15	1644285
293	3,912	LSE	12:00:32	1644442
121	3,906	LSE	12:03:47	1647022
136	3,906	LSE	12:03:47	1647024
115	3,904	LSE	12:03:49	1647106
149	3,904	LSE	12:03:49	1647104
172	3,902	LSE	12:03:56	1647152
128	3,902	LSE	12:03:56	1647150
286	3,899	LSE	12:03:57	1647156
273	3,902	LSE	12:07:42	1649967
7	3,902	LSE	12:07:42	1649965
278	3,900	LSE	12:08:42	1650686
114	3,900	LSE	12:09:32	1651397
189	3,900	LSE	12:09:32	1651395
303	3,900	LSE	12:10:54	1652164
122	3,900	LSE	12:11:25	1652474
147	3,900	LSE	12:11:25	1652472
269	3,901	LSE	12:13:09	1653527
144	3,900	LSE	12:13:32	1653759
146	3,900	LSE	12:13:32	1653757
17	3,900	LSE	12:15:30	1655008
175	3,900	LSE	12:15:30	1655012
96	3,900	LSE	12:15:30	1655010
317	3,900	LSE	12:15:30	1655004
274	3,889	LSE	12:24:17	1662460
21	3,903	LSE	12:30:15	1666777
375	3,905	LSE	12:33:03	1668880
310	3,904	LSE	12:33:04	1668906
350	3,904	LSE	12:33:48	1669391
293	3,907	LSE	12:34:54	1670059
58	3,907	LSE	12:34:54	1670057
220	3,907	LSE	12:34:54	1670061
18	3,907	LSE	12:34:54	1670063
18	3,907	LSE	12:37:02	1671405
298	3,907	LSE	12:37:02	1671403
249	3,908	LSE	12:38:05	1672054
65	3,908	LSE	12:38:05	1672052
31	3,909	LSE	12:39:26	1672999
238	3,909	LSE	12:39:26	1672997
238	3,910	LSE	12:39:26	1672975
200	3,910	LSE	12:39:26	1672973
40	3,908	LSE	12:40:28	1673685
260	3,908	LSE	12:40:28	1673683
260	3,904	LSE	12:44:20	1676119
217	3,904	LSE	12:47:15	1678041
27	3,904	LSE	12:47:33	1678389
55	3,904	LSE	12:47:33	1678387
32	3,904	LSE	12:50:27	1680940
250	3,904	LSE	12:50:27	1680938
267	3,906	LSE	12:50:27	1680936
115	3,905	LSE	12:58:42	1686708
167	3,905	LSE	12:58:42	1686706
175	3,904	LSE	13:00:08	1687921
124	3,904	LSE	13:00:08	1687923
206	3,906	LSE	13:05:05	1691547
98	3,906	LSE	13:06:21	1692436
312	3,904	LSE	13:09:10	1694331
163	3,905	LSE	13:11:14	1695971
140	3,905	LSE	13:11:14	1695969
243	3,906	LSE	13:15:32	1698802
21	3,906	LSE	13:15:32	1698800
98	3,913	LSE	13:19:48	1703425
100	3,913	LSE	13:19:48	1703423
32	3,913	LSE	13:19:48	1703427
68	3,913	LSE	13:19:48	1703429
300	3,913	LSE	13:20:30	1704984
35	3,909	LSE	13:26:33	1709759
21	3,909	LSE	13:26:33	1709757
98	3,909	LSE	13:26:34	1709820
131	3,909	LSE	13:26:34	1709818
269	3,909	LSE	13:30:16	1713137
88	3,909	LSE	13:30:59	1713842
111	3,909	LSE	13:30:59	1713830
91	3,909	LSE	13:31:04	1713952
25	3,908	LSE	13:31:09	1714086
129	3,908	LSE	13:31:13	1714200
13	3,908	LSE	13:31:15	1714231
348	3,910	LSE	13:34:10	1717134
436	3,910	LSE	13:34:51	1717654
45	3,909	LSE	13:34:56	1717835
203	3,909	LSE	13:34:56	1717822
139	3,909	LSE	13:34:56	1717820
80	3,907	LSE	13:35:03	1718008
209	3,907	LSE	13:35:03	1718006
268	3,911	LSE	13:37:51	1720932
196	3,911	LSE	13:38:17	1721349
84	3,911	LSE	13:38:17	1721347
315	3,910	LSE	13:40:15	1723382
102	3,909	LSE	13:40:23	1723557
289	3,910	LSE	13:41:04	1724154
287	3,904	LSE	13:43:50	1726426
228	3,906	LSE	13:47:27	1730544
86	3,906	LSE	13:47:27	1730542
277	3,906	LSE	13:52:21	1735258
280	3,905	LSE	13:54:21	1736926
272	3,905	LSE	13:55:31	1737882
274	3,902	LSE	13:58:12	1740319
278	3,905	LSE	14:00:03	1742822
109	3,910	LSE	14:05:02	1748109
113	3,910	LSE	14:05:02	1748107
309	3,909	LSE	14:07:56	1751867
109	3,909	LSE	14:08:42	1752991
4	3,909	LSE	14:08:42	1752987
4	3,909	LSE	14:08:42	1752989
141	3,909	LSE	14:08:42	1752985
288	3,909	LSE	14:08:42	1752983
309	3,906	LSE	14:11:10	1760067
282	3,909	LSE	14:17:16	1769216
315	3,912	LSE	14:23:01	1777166
312	3,911	LSE	14:27:26	1783124
299	3,911	LSE	14:30:29	1789638
288	3,908	LSE	14:31:28	1792584
320	3,903	LSE	14:32:16	1794941
277	3,907	LSE	14:34:03	1798892
255	3,906	LSE	14:34:11	1799183
27	3,906	LSE	14:34:11	1799185
268	3,906	LSE	14:34:42	1800341
300	3,904	LSE	14:37:24	1805940
277	3,904	LSE	14:37:38	1806347
56	3,903	LSE	14:37:52	1806759
230	3,903	LSE	14:37:56	1806849
258	3,901	LSE	14:38:45	1810080
2	3,901	LSE	14:39:45	1812717
265	3,901	LSE	14:39:45	1812719
200	3,900	LSE	14:39:53	1812973
49	3,903	LSE	14:41:16	1816981
186	3,904	LSE	14:41:23	1817460
70	3,904	LSE	14:41:33	1817857
291	3,903	LSE	14:41:36	1817985
223	3,903	LSE	14:41:36	1817983
36	3,903	LSE	14:41:36	1817972
84	3,902	LSE	14:41:53	1818632
81	3,902	LSE	14:41:53	1818630
108	3,902	LSE	14:41:53	1818634
185	3,902	LSE	14:41:53	1818628
61	3,902	LSE	14:41:53	1818626
56	3,902	LSE	14:41:53	1818624
12	3,908	LSE	14:44:05	1823745
297	3,908	LSE	14:44:05	1823743
311	3,908	LSE	14:44:53	1825003
64	3,907	LSE	14:44:55	1825066
156	3,907	LSE	14:44:55	1825064
77	3,907	LSE	14:44:55	1825062
285	3,909	LSE	14:47:09	1828951
84	3,909	LSE	14:47:57	1830421
92	3,909	LSE	14:47:57	1830416
175	3,909	LSE	14:47:57	1830418
208	3,908	LSE	14:49:04	1832516
84	3,908	LSE	14:49:04	1832514
38	3,908	LSE	14:49:06	1832646
120	3,908	LSE	14:49:06	1832644
49	3,908	LSE	14:49:06	1832642
290	3,907	LSE	14:50:39	1835869
84	3,908	LSE	14:52:07	1838773
84	3,910	LSE	14:54:29	1843148
189	3,910	LSE	14:54:29	1843152
38	3,910	LSE	14:54:29	1843150
57	3,910	LSE	14:55:48	1845620
206	3,910	LSE	14:55:48	1845618
281	3,910	LSE	14:56:25	1846577
271	3,910	LSE	14:58:05	1849284
29	3,910	LSE	14:58:05	1849282
274	3,913	LSE	15:00:40	1856724
275	3,914	LSE	15:04:04	1864655
284	3,914	LSE	15:04:30	1865577
25	3,916	LSE	15:06:24	1869851
44	3,916	LSE	15:06:30	1870052
42	3,916	LSE	15:06:52	1870686
84	3,916	LSE	15:06:52	1870684
48	3,916	LSE	15:06:52	1870682
84	3,916	LSE	15:06:52	1870680
206	3,916	LSE	15:06:52	1870678
316	3,915	LSE	15:09:15	1875007
310	3,909	LSE	15:14:07	1884419
7	3,912	LSE	15:16:12	1888447
159	3,912	LSE	15:16:54	1889604
133	3,912	LSE	15:16:54	1889602
302	3,913	LSE	15:18:02	1892028
91	3,916	LSE	15:18:35	1893035
183	3,916	LSE	15:18:35	1893033
262	3,916	LSE	15:19:07	1894073
278	3,916	LSE	15:19:56	1895516
85	3,915	LSE	15:19:58	1895634
311	3,915	LSE	15:19:58	1895632
286	3,915	LSE	15:20:23	1896584
287	3,914	LSE	15:22:09	1899842
284	3,913	LSE	15:22:25	1900292
86	3,919	LSE	15:26:27	1909621
247	3,919	LSE	15:26:27	1909623
13	3,919	LSE	15:26:32	1909843
400	3,919	LSE	15:26:32	1909841
85	3,919	LSE	15:26:32	1909839
85	3,919	LSE	15:26:32	1909837
4	3,919	LSE	15:26:32	1909835
280	3,918	LSE	15:27:56	1912250
85	3,920	LSE	15:30:02	1916099
8	3,920	LSE	15:30:02	1916097
106	3,920	LSE	15:30:02	1916103
400	3,920	LSE	15:30:02	1916101
10	3,920	LSE	15:30:02	1916105
316	3,917	LSE	15:30:06	1916525
286	3,918	LSE	15:31:43	1919966
269	3,918	LSE	15:32:06	1920955
161	3,918	LSE	15:32:49	1922205
152	3,918	LSE	15:32:49	1922203
358	3,920	LSE	15:34:14	1924764
271	3,920	LSE	15:36:04	1928106
85	3,924	LSE	15:40:50	1936617
85	3,924	LSE	15:40:50	1936615
55	3,924	LSE	15:40:50	1936619
439	3,923	LSE	15:40:55	1936782
254	3,922	LSE	15:41:38	1938191
98	3,922	LSE	15:41:38	1938189
9	3,922	LSE	15:41:38	1938187
307	3,922	LSE	15:42:04	1939212
212	3,924	LSE	15:43:45	1942596
133	3,924	LSE	15:43:45	1942594
83	3,924	LSE	15:43:45	1942592
528	3,927	LSE	15:45:06	1945199
309	3,934	LSE	15:46:38	1948391
85	3,934	LSE	15:46:38	1948389
85	3,934	LSE	15:46:38	1948387
392	3,933	LSE	15:47:10	1949585
348	3,933	LSE	15:48:01	1951375
18	3,933	LSE	15:48:03	1951485
200	3,935	LSE	15:48:18	1952300
200	3,935	LSE	15:48:19	1952358
26	3,935	LSE	15:48:42	1952985
106	3,935	LSE	15:48:42	1952987
287	3,934	LSE	15:49:11	1954045
236	3,935	LSE	15:50:32	1956728
171	3,935	LSE	15:50:32	1956726
109	3,935	LSE	15:51:01	1957343
285	3,935	LSE	15:51:14	1957968
268	3,935	LSE	15:51:14	1957966
400	3,935	LSE	15:51:32	1958401
114	3,935	LSE	15:51:32	1958405
106	3,935	LSE	15:51:32	1958403
262	3,935	LSE	15:53:29	1961607
115	3,937	LSE	15:56:06	1965968
85	3,937	LSE	15:56:06	1965966
262	3,937	LSE	15:56:06	1965964
316	3,937	LSE	15:56:06	1965962
205	3,936	LSE	15:56:28	1966582
85	3,936	LSE	15:56:28	1966584
138	3,938	LSE	15:59:40	1972279
229	3,938	LSE	15:59:40	1972277
352	3,938	LSE	15:59:40	1972275

Euronext Dublin

Number ofShares	Price per Share (EUR)	Trading Venue	Time of Transaction	MatchId
399	45.16	ISE	08:05:19	1340178
102	45.16	ISE	08:05:19	1340176
473	45.22	ISE	08:06:09	1341460
414	45.22	ISE	08:06:09	1341458
324	45.23	ISE	08:06:09	1341452
133	45.23	ISE	08:06:09	1341450
210	45.20	ISE	08:06:24	1341848
247	45.20	ISE	08:06:24	1341846
413	45.18	ISE	08:06:59	1342621
425	45.21	ISE	08:11:19	1350350
18	45.23	ISE	08:12:29	1352566
571	45.23	ISE	08:12:38	1352963
108	45.22	ISE	08:12:41	1353040
126	45.27	ISE	08:14:34	1355823
483	45.27	ISE	08:14:34	1355821
150	45.27	ISE	08:15:32	1357518
126	45.27	ISE	08:15:32	1357516
150	45.27	ISE	08:15:32	1357507
397	45.26	ISE	08:15:35	1357577
41	45.26	ISE	08:15:35	1357575
273	45.28	ISE	08:16:23	1358754
468	45.31	ISE	08:18:55	1362839
482	45.30	ISE	08:19:11	1363281
471	45.30	ISE	08:20:09	1364816
490	45.18	ISE	08:23:39	1369735
417	45.17	ISE	08:30:04	1378757
408	45.22	ISE	08:31:38	1381804
163	45.21	ISE	08:32:10	1383145
255	45.21	ISE	08:32:10	1383143
440	45.31	ISE	08:40:49	1400286
40	45.29	ISE	08:40:51	1400378
413	45.29	ISE	08:40:54	1400518
318	45.23	ISE	08:48:17	1413153
476	45.26	ISE	08:50:05	1416639
422	45.26	ISE	08:52:14	1420523
135	45.17	ISE	08:57:03	1428997
351	45.17	ISE	08:57:03	1428995
423	45.08	ISE	08:59:42	1434085
75	45.20	ISE	09:02:01	1437568
361	45.20	ISE	09:02:01	1437566
442	45.19	ISE	09:02:14	1437893
54	45.19	ISE	09:02:14	1437891
219	45.09	ISE	09:08:13	1446156
150	45.09	ISE	09:08:13	1446154
63	45.09	ISE	09:08:13	1446152
379	45.10	ISE	09:09:05	1449917
84	45.10	ISE	09:09:05	1449915
428	45.09	ISE	09:11:05	1452839
417	45.16	ISE	09:17:22	1461255
138	45.20	ISE	09:20:25	1465143
287	45.20	ISE	09:20:25	1465141
456	45.18	ISE	09:21:17	1466487
501	45.17	ISE	09:22:09	1467715
237	45.12	ISE	09:26:12	1472627
222	45.12	ISE	09:26:12	1472625
483	45.11	ISE	09:27:03	1473663
479	45.14	ISE	09:34:01	1482789
467	45.09	ISE	09:38:17	1489422
209	45.08	ISE	09:41:43	1494485
223	45.08	ISE	09:41:43	1494483
167	45.08	ISE	09:51:35	1510197
248	45.08	ISE	09:51:35	1510188
420	45.09	ISE	09:55:41	1514608
428	45.09	ISE	09:58:51	1518794
10	45.08	ISE	10:05:44	1529239
442	45.08	ISE	10:07:25	1530910
478	45.07	ISE	10:07:33	1531123
107	45.04	ISE	10:09:23	1533589
123	45.04	ISE	10:09:23	1533587
124	45.04	ISE	10:09:23	1533585
140	45.04	ISE	10:09:23	1533583
123	45.05	ISE	10:10:34	1534961
91	45.05	ISE	10:10:34	1534959
124	45.05	ISE	10:10:34	1534963
127	45.05	ISE	10:10:34	1534965
151	45.07	ISE	10:14:01	1539124
64	45.07	ISE	10:14:01	1539122
150	45.07	ISE	10:14:01	1539120
124	45.07	ISE	10:14:01	1539118
123	45.07	ISE	10:14:01	1539116
481	45.06	ISE	10:14:01	1539110
408	45.06	ISE	10:14:01	1539108
427	45.06	ISE	10:15:14	1540784
214	45.09	ISE	10:22:52	1550659
287	45.09	ISE	10:22:52	1550661
463	45.09	ISE	10:25:14	1553970
489	45.09	ISE	10:25:14	1553967
461	45.09	ISE	10:28:47	1558523
467	45.06	ISE	10:30:07	1561055
301	45.05	ISE	10:30:22	1561472
124	45.05	ISE	10:30:23	1561497
123	45.05	ISE	10:30:23	1561495
92	45.05	ISE	10:30:23	1561501
150	45.05	ISE	10:30:23	1561499
178	45.05	ISE	10:30:23	1561493
124	45.08	ISE	10:30:58	1562241
464	45.10	ISE	10:31:13	1562498
58	45.10	ISE	10:31:50	1563216
124	45.10	ISE	10:31:50	1563214
123	45.10	ISE	10:31:50	1563212
150	45.10	ISE	10:31:50	1563210
123	45.10	ISE	10:32:00	1563359
124	45.10	ISE	10:32:00	1563361
482	45.20	ISE	10:35:56	1568499
6	45.20	ISE	10:35:56	1568497
141	45.19	ISE	10:35:58	1568730
123	45.19	ISE	10:35:58	1568728
150	45.19	ISE	10:35:58	1568726
124	45.19	ISE	10:35:58	1568724
424	45.18	ISE	10:36:01	1568948
480	45.19	ISE	10:37:54	1572607
427	45.17	ISE	10:39:37	1574770
408	45.18	ISE	10:40:41	1576097
100	45.16	ISE	10:43:29	1580181
150	45.15	ISE	10:43:29	1580179
124	45.15	ISE	10:43:29	1580177
123	45.15	ISE	10:43:29	1580175
267	45.15	ISE	10:43:29	1580168
167	45.15	ISE	10:43:29	1580170
431	45.13	ISE	10:52:31	1592189
379	45.12	ISE	10:54:11	1594285
39	45.12	ISE	10:54:11	1594283
72	45.10	ISE	10:55:03	1595555
425	45.10	ISE	10:55:03	1595553
150	45.10	ISE	10:55:04	1595568
122	45.10	ISE	10:55:04	1595570
478	45.10	ISE	10:55:30	1596102
57	45.09	ISE	10:55:39	1596374
150	45.09	ISE	10:55:39	1596372
122	45.08	ISE	10:55:39	1596370
122	45.08	ISE	10:55:39	1596368
474	45.09	ISE	10:55:39	1596364
150	45.10	ISE	10:56:22	1597284
122	45.10	ISE	10:56:22	1597288
122	45.10	ISE	10:56:22	1597286
110	45.12	ISE	11:01:54	1603230
150	45.12	ISE	11:01:59	1603269
72	45.12	ISE	11:01:59	1603265
98	45.12	ISE	11:02:39	1603716
289	45.14	ISE	11:09:46	1608681
167	45.14	ISE	11:09:46	1608679
484	45.13	ISE	11:09:47	1608761
461	45.16	ISE	11:13:48	1613105
282	45.12	ISE	11:19:32	1617075
127	45.12	ISE	11:19:32	1617073
413	45.12	ISE	11:23:13	1620167
476	45.13	ISE	11:25:00	1621308
119	45.12	ISE	11:25:18	1621540
122	45.11	ISE	11:25:33	1621706
46	45.11	ISE	11:25:33	1621704
150	45.11	ISE	11:25:33	1621702
69	45.11	ISE	11:25:33	1621700
8	45.11	ISE	11:25:33	1621698
321	45.11	ISE	11:26:01	1622012
138	45.11	ISE	11:26:01	1622010
477	45.10	ISE	11:26:56	1622609
111	45.10	ISE	11:30:58	1625365
150	45.10	ISE	11:30:58	1625363
122	45.09	ISE	11:30:58	1625361
28	45.09	ISE	11:30:58	1625359
245	45.10	ISE	11:30:58	1625357
233	45.10	ISE	11:30:58	1625355
74	45.08	ISE	11:31:23	1625680
247	45.08	ISE	11:31:24	1625708
121	45.08	ISE	11:31:24	1625706
34	45.06	ISE	11:34:06	1627538
436	45.06	ISE	11:34:11	1627580
438	45.01	ISE	11:37:01	1629415
493	45.04	ISE	11:40:22	1631820
96	45.05	ISE	11:48:37	1636640
122	45.04	ISE	11:48:37	1636638
122	45.04	ISE	11:48:37	1636636
150	45.04	ISE	11:48:37	1636634
445	45.04	ISE	11:48:37	1636632
496	45.07	ISE	11:48:37	1636628
455	45.09	ISE	11:52:47	1639690
61	45.11	ISE	11:55:11	1641092
418	45.11	ISE	11:55:12	1641107
428	45.10	ISE	11:56:03	1641527
74	45.11	ISE	11:57:20	1642328
381	45.11	ISE	11:57:22	1642339
154	45.10	ISE	11:59:50	1643674
26	45.10	ISE	11:59:50	1643672
234	45.10	ISE	11:59:50	1643670
424	45.10	ISE	12:01:05	1644978
52	45.08	ISE	12:01:22	1645195
133	45.08	ISE	12:01:25	1645247
1	45.08	ISE	12:01:31	1645347
76	45.08	ISE	12:02:06	1645722
41	45.09	ISE	12:03:29	1646767
226	45.09	ISE	12:03:30	1646796
195	45.09	ISE	12:03:30	1646794
223	45.00	ISE	12:03:47	1647032
122	45.00	ISE	12:03:47	1647030
122	45.00	ISE	12:03:47	1647028
8	45.00	ISE	12:03:47	1647026
406	44.98	ISE	12:03:56	1647148
447	44.99	ISE	12:03:56	1647146
431	44.95	ISE	12:03:57	1647163
122	44.98	ISE	12:04:33	1647778
635	44.98	ISE	12:05:43	1648544
72	44.98	ISE	12:05:43	1648542
484	44.99	ISE	12:08:42	1650688
6	45.00	ISE	12:09:26	1651329
430	45.00	ISE	12:09:26	1651327
488	45.00	ISE	12:10:49	1652134
497	44.98	ISE	12:14:30	1654298
494	44.92	ISE	12:19:18	1658169
492	44.85	ISE	12:24:01	1662247
380	44.93	ISE	12:26:18	1663934
49	44.93	ISE	12:26:18	1663936
190	44.98	ISE	12:28:56	1665858
4	44.98	ISE	12:28:56	1665856
55	45.01	ISE	12:30:14	1666768
150	45.01	ISE	12:30:14	1666766
240	45.01	ISE	12:30:14	1666764
252	45.04	ISE	12:33:03	1668884
207	45.04	ISE	12:33:03	1668882
330	45.03	ISE	12:33:04	1668908
113	45.03	ISE	12:33:04	1668912
55	45.03	ISE	12:33:04	1668910
415	45.03	ISE	12:33:48	1669400
436	45.07	ISE	12:34:54	1670065
469	45.06	ISE	12:36:11	1670940
434	45.06	ISE	12:36:59	1671349
131	45.09	ISE	12:37:22	1671680
154	45.09	ISE	12:37:22	1671678
131	45.09	ISE	12:37:22	1671676
222	45.09	ISE	12:37:25	1671706
150	45.09	ISE	12:37:25	1671704
150	45.09	ISE	12:37:41	1671884
116	45.09	ISE	12:38:06	1672089
60	45.09	ISE	12:38:06	1672087
150	45.09	ISE	12:38:06	1672085
114	45.09	ISE	12:38:06	1672083
40	45.09	ISE	12:38:06	1672081
7	45.09	ISE	12:38:06	1672079
119	45.10	ISE	12:39:16	1672787
78	45.10	ISE	12:39:16	1672789
150	45.11	ISE	12:39:16	1672791
72	45.11	ISE	12:39:16	1672793
151	45.10	ISE	12:39:16	1672785
541	45.10	ISE	12:39:16	1672783
457	45.10	ISE	12:39:26	1672985
21	45.10	ISE	12:39:26	1672983
59	45.07	ISE	12:40:28	1673689
431	45.07	ISE	12:40:28	1673687
417	44.99	ISE	12:44:20	1676117
410	44.96	ISE	12:44:56	1676534
151	44.97	ISE	12:47:33	1678385
352	44.97	ISE	12:47:33	1678383
364	44.98	ISE	12:50:20	1680788
139	44.98	ISE	12:50:20	1680786
54	44.95	ISE	12:50:27	1680948
150	44.94	ISE	12:50:27	1680946
122	44.94	ISE	12:50:27	1680944
122	44.94	ISE	12:50:27	1680942
150	44.93	ISE	12:50:28	1680959
122	44.93	ISE	12:50:28	1680957
150	44.91	ISE	12:51:08	1681394
163	44.91	ISE	12:51:08	1681396
164	44.91	ISE	12:51:08	1681398
493	44.92	ISE	12:51:08	1681392
157	44.87	ISE	12:51:28	1681646
409	44.88	ISE	12:51:28	1681644
436	44.92	ISE	12:53:17	1682941
150	44.97	ISE	12:55:46	1684885
408	44.96	ISE	12:56:37	1685414
87	44.95	ISE	12:58:58	1686827
2	44.95	ISE	12:59:01	1686853
113	44.95	ISE	12:59:30	1687339
242	44.95	ISE	12:59:38	1687402
538	44.95	ISE	13:00:26	1688261
378	45.00	ISE	13:04:47	1691366
56	45.00	ISE	13:04:47	1691364
408	45.00	ISE	13:06:20	1692400
49	45.00	ISE	13:06:20	1692398
421	44.99	ISE	13:11:14	1695973
388	45.01	ISE	13:15:18	1698583
72	45.01	ISE	13:15:18	1698581
500	45.07	ISE	13:17:47	1701154
477	45.09	ISE	13:18:29	1702005
443	45.10	ISE	13:20:16	1703835
482	45.09	ISE	13:20:21	1703870
415	45.01	ISE	13:22:53	1706844
429	45.03	ISE	13:26:33	1709770
446	45.02	ISE	13:27:12	1710304
193	45.03	ISE	13:30:16	1713139
292	45.03	ISE	13:30:41	1713540
476	45.00	ISE	13:33:09	1716283
410	45.00	ISE	13:34:55	1717803
198	45.02	ISE	13:38:17	1721353
304	45.02	ISE	13:38:17	1721351
486	45.03	ISE	13:41:04	1724157
247	44.99	ISE	13:45:00	1727967
27	44.99	ISE	13:45:00	1727940
150	44.99	ISE	13:45:00	1727938
443	44.96	ISE	13:47:37	1730734
53	44.99	ISE	13:52:16	1735214
291	44.99	ISE	13:52:16	1735212
72	44.99	ISE	13:52:16	1735210
332	44.97	ISE	13:52:50	1735645
150	44.97	ISE	13:52:50	1735643
152	44.96	ISE	13:57:03	1739077
50	44.96	ISE	13:57:03	1739073
258	44.96	ISE	13:57:03	1739075
439	44.96	ISE	13:57:06	1739201
163	44.96	ISE	13:57:50	1739864
489	44.96	ISE	13:57:50	1739862
91	44.96	ISE	13:57:51	1739871
201	44.96	ISE	13:57:51	1739869
483	44.95	ISE	13:57:56	1739955
334	44.96	ISE	13:57:56	1739952
88	44.96	ISE	13:57:56	1739950
72	44.96	ISE	13:59:15	1741758
332	44.96	ISE	13:59:15	1741760
492	44.95	ISE	14:00:03	1742824
492	44.97	ISE	14:04:41	1747662
48	44.95	ISE	14:06:32	1749942
388	44.95	ISE	14:07:07	1750792
466	44.94	ISE	14:08:02	1751998
410	44.92	ISE	14:11:10	1760055
42	44.92	ISE	14:12:41	1762006
150	44.92	ISE	14:12:41	1761987
148	44.92	ISE	14:12:42	1762027
155	44.92	ISE	14:12:42	1762029
441	44.93	ISE	14:17:16	1769218
376	44.95	ISE	14:19:13	1771834
30	44.95	ISE	14:19:13	1771832
426	44.97	ISE	14:21:11	1774704
378	44.96	ISE	14:21:58	1775899
91	44.96	ISE	14:21:58	1775897
413	44.95	ISE	14:26:14	1781793
418	44.92	ISE	14:27:56	1783715
429	44.93	ISE	14:30:12	1788660
472	44.93	ISE	14:30:29	1789636
281	44.89	ISE	14:31:38	1793295
193	44.89	ISE	14:31:38	1793293
233	44.86	ISE	14:32:03	1794397
190	44.86	ISE	14:32:03	1794395
123	44.87	ISE	14:34:11	1799191
124	44.87	ISE	14:34:11	1799189
150	44.87	ISE	14:34:11	1799187
54	44.87	ISE	14:34:23	1799707
100	44.87	ISE	14:34:23	1799705
123	44.87	ISE	14:34:23	1799711
150	44.87	ISE	14:34:23	1799709
124	44.87	ISE	14:34:23	1799713
136	44.86	ISE	14:34:35	1800103
150	44.86	ISE	14:34:35	1800099
96	44.86	ISE	14:34:42	1800368
150	44.86	ISE	14:34:42	1800345
150	44.85	ISE	14:35:58	1802931
125	44.85	ISE	14:36:27	1804080
362	44.85	ISE	14:36:27	1804078
438	44.85	ISE	14:37:24	1805926
51	44.83	ISE	14:37:56	1806861
139	44.83	ISE	14:37:56	1806859
150	44.83	ISE	14:37:56	1806857
150	44.83	ISE	14:37:56	1806855
150	44.83	ISE	14:37:56	1806851
314	44.83	ISE	14:37:56	1806853
442	44.81	ISE	14:38:29	1809009
45	44.81	ISE	14:38:29	1809007
150	44.81	ISE	14:39:50	1812837
124	44.81	ISE	14:39:50	1812835
123	44.81	ISE	14:39:50	1812833
150	44.84	ISE	14:41:36	1817995
150	44.84	ISE	14:41:36	1817993
213	44.84	ISE	14:41:36	1817991
506	44.85	ISE	14:41:36	1817974
40	44.84	ISE	14:41:37	1818033
16	44.84	ISE	14:41:37	1818031
84	44.84	ISE	14:41:37	1818029
74	44.84	ISE	14:41:53	1818649
123	44.84	ISE	14:41:53	1818643
123	44.84	ISE	14:41:53	1818647
150	44.84	ISE	14:41:53	1818645
147	44.84	ISE	14:41:53	1818636
150	44.84	ISE	14:41:53	1818622
478	44.90	ISE	14:43:27	1822579
419	44.91	ISE	14:44:53	1825005
177	44.90	ISE	14:44:55	1825072
156	44.90	ISE	14:44:55	1825070
150	44.90	ISE	14:44:55	1825068
123	44.92	ISE	14:47:05	1828734
123	44.92	ISE	14:47:07	1828775
150	44.92	ISE	14:47:07	1828777
123	44.92	ISE	14:47:07	1828773
411	44.91	ISE	14:47:57	1830423
18	44.89	ISE	14:49:05	1832567
150	44.89	ISE	14:49:05	1832565
82	44.89	ISE	14:49:05	1832563
123	44.89	ISE	14:49:07	1832743
123	44.89	ISE	14:49:07	1832741
150	44.89	ISE	14:49:07	1832739
110	44.89	ISE	14:49:07	1832732
81	44.89	ISE	14:49:07	1832700
123	44.89	ISE	14:50:00	1834526
123	44.89	ISE	14:50:00	1834524
150	44.89	ISE	14:50:00	1834528
80	44.87	ISE	14:50:39	1835871
420	44.89	ISE	14:52:04	1838685
326	44.88	ISE	14:52:25	1839326
150	44.88	ISE	14:52:25	1839324
329	44.90	ISE	14:54:32	1843290
56	44.90	ISE	14:54:32	1843288
499	44.90	ISE	14:54:33	1843312
84	44.90	ISE	14:54:33	1843310
123	44.92	ISE	14:57:38	1848561
5	44.92	ISE	14:57:38	1848555
3	44.92	ISE	14:57:38	1848557
123	44.92	ISE	14:57:38	1848559
205	44.92	ISE	14:57:38	1848569
165	44.92	ISE	14:57:38	1848563
60	44.92	ISE	14:57:38	1848565
150	44.92	ISE	14:57:38	1848567
446	44.91	ISE	14:57:41	1848667
123	44.91	ISE	15:00:10	1855002
150	44.91	ISE	15:00:10	1855004
502	44.91	ISE	15:00:10	1854994
234	44.90	ISE	15:00:40	1856747
234	44.90	ISE	15:00:40	1856744
16	44.91	ISE	15:01:52	1859758
403	44.91	ISE	15:01:52	1859756
150	44.92	ISE	15:03:33	1863563
161	44.92	ISE	15:03:33	1863561
473	44.92	ISE	15:03:33	1863559
117	44.92	ISE	15:03:37	1863670
492	44.89	ISE	15:04:50	1866126
104	44.93	ISE	15:06:48	1870570
60	44.93	ISE	15:06:48	1870568
150	44.93	ISE	15:06:48	1870566
123	44.93	ISE	15:06:48	1870564
176	44.93	ISE	15:06:48	1870560
123	44.93	ISE	15:06:48	1870558
125	44.93	ISE	15:06:48	1870562
455	44.90	ISE	15:09:18	1875148
416	44.88	ISE	15:09:23	1875380
150	44.88	ISE	15:10:17	1877544
89	44.88	ISE	15:10:39	1878232
150	44.88	ISE	15:10:39	1878230
123	44.88	ISE	15:10:39	1878228
123	44.88	ISE	15:10:39	1878226
280	44.88	ISE	15:10:39	1878219
346	44.86	ISE	15:11:07	1878960
67	44.86	ISE	15:11:07	1878958
80	44.85	ISE	15:12:28	1881642
123	44.85	ISE	15:12:28	1881644
114	44.85	ISE	15:12:28	1881646
150	44.85	ISE	15:12:28	1881640
62	44.85	ISE	15:12:28	1881638
189	44.87	ISE	15:13:48	1883841
150	44.87	ISE	15:13:48	1883839
72	44.87	ISE	15:13:48	1883837
47	44.87	ISE	15:13:48	1883835
14	44.86	ISE	15:14:07	1884427
67	44.86	ISE	15:14:07	1884425
208	44.86	ISE	15:14:07	1884423
150	44.86	ISE	15:14:07	1884421
452	44.88	ISE	15:15:00	1885924
42	44.88	ISE	15:15:00	1885922
150	44.89	ISE	15:16:46	1889308
123	44.89	ISE	15:16:52	1889453
150	44.89	ISE	15:16:52	1889451
422	44.88	ISE	15:16:53	1889572
31	44.88	ISE	15:16:53	1889570
467	44.87	ISE	15:16:58	1889839
45	44.90	ISE	15:17:49	1891461
150	44.90	ISE	15:17:49	1891426
273	44.90	ISE	15:17:49	1891424
426	44.92	ISE	15:19:07	1894026
471	44.91	ISE	15:19:21	1894465
450	44.89	ISE	15:19:58	1895636
76	44.89	ISE	15:20:58	1897748
54	44.89	ISE	15:21:51	1899271
122	44.89	ISE	15:22:04	1899717
194	44.89	ISE	15:22:04	1899715
204	44.88	ISE	15:22:09	1899848
117	44.88	ISE	15:22:09	1899846
150	44.88	ISE	15:22:09	1899844
49	44.88	ISE	15:23:37	1902877
123	44.88	ISE	15:23:37	1902875
123	44.88	ISE	15:23:37	1902873
114	44.88	ISE	15:23:37	1902871
233	44.88	ISE	15:23:37	1902862
228	44.88	ISE	15:23:37	1902864
275	44.93	ISE	15:26:31	1909807
228	44.93	ISE	15:26:31	1909805
259	44.93	ISE	15:26:33	1909880
3	44.94	ISE	15:27:06	1910827
460	44.94	ISE	15:27:06	1910825
130	44.94	ISE	15:27:28	1911548
80	44.94	ISE	15:27:28	1911542
135	44.94	ISE	15:27:28	1911540
23	44.94	ISE	15:27:28	1911544
244	44.94	ISE	15:27:28	1911546
424	44.92	ISE	15:27:56	1912270
257	44.94	ISE	15:30:03	1916287
32	44.94	ISE	15:30:03	1916289
123	44.94	ISE	15:30:03	1916285
150	44.94	ISE	15:30:03	1916281
123	44.94	ISE	15:30:03	1916283
261	44.94	ISE	15:30:03	1916265
150	44.94	ISE	15:30:03	1916263
460	44.93	ISE	15:30:06	1916486
55	44.92	ISE	15:30:28	1917196
123	44.92	ISE	15:30:28	1917194
106	44.92	ISE	15:30:28	1917192
65	44.92	ISE	15:30:28	1917190
274	44.92	ISE	15:30:28	1917188
103	44.94	ISE	15:32:03	1920700
98	44.94	ISE	15:32:03	1920698
90	44.94	ISE	15:32:05	1920928
150	44.94	ISE	15:32:05	1920930
459	44.94	ISE	15:32:06	1920965
4	44.94	ISE	15:32:06	1920963
114	44.94	ISE	15:32:18	1921504
77	44.94	ISE	15:32:18	1921502
114	44.94	ISE	15:32:18	1921500
23	44.94	ISE	15:32:18	1921498
123	44.94	ISE	15:32:18	1921496
20	44.94	ISE	15:32:18	1921494
82	44.94	ISE	15:33:18	1923009
7	44.94	ISE	15:33:18	1923003
64	44.94	ISE	15:33:18	1923007
9	44.94	ISE	15:33:18	1923005
9	44.94	ISE	15:33:18	1923011
123	44.94	ISE	15:33:18	1923015
123	44.94	ISE	15:33:18	1923013
480	44.93	ISE	15:33:30	1923421
109	44.92	ISE	15:33:34	1923571
315	44.92	ISE	15:33:34	1923569
3	44.98	ISE	15:35:11	1926319
7	44.98	ISE	15:35:11	1926317
150	44.99	ISE	15:35:28	1927073
73	44.99	ISE	15:35:28	1927069
198	44.99	ISE	15:35:28	1927071
144	44.99	ISE	15:35:28	1927075
145	44.99	ISE	15:35:28	1927077
219	44.99	ISE	15:35:28	1927079
384	44.99	ISE	15:35:51	1927732
42	44.99	ISE	15:35:51	1927730
421	44.98	ISE	15:35:57	1927906
465	44.98	ISE	15:36:01	1927994
48	44.98	ISE	15:36:01	1927992
56	45.00	ISE	15:37:58	1931423
193	45.00	ISE	15:37:58	1931421
69	45.00	ISE	15:37:58	1931419
144	45.00	ISE	15:38:08	1931729
145	45.00	ISE	15:38:08	1931731
2	45.00	ISE	15:38:08	1931727
145	45.00	ISE	15:38:08	1931725
150	45.00	ISE	15:38:08	1931723
221	45.00	ISE	15:38:08	1931720
144	45.00	ISE	15:38:08	1931718
150	45.00	ISE	15:38:08	1931716
145	45.00	ISE	15:38:08	1931714
145	45.00	ISE	15:39:09	1933284
52	45.00	ISE	15:39:09	1933282
83	45.00	ISE	15:39:09	1933280
388	44.99	ISE	15:39:59	1934906
105	45.00	ISE	15:40:28	1935877
150	45.00	ISE	15:40:28	1935875
77	45.00	ISE	15:40:28	1935873
428	45.00	ISE	15:40:52	1936703
35	44.99	ISE	15:41:09	1937266
435	44.99	ISE	15:41:16	1937463
422	44.99	ISE	15:41:16	1937460
150	45.01	ISE	15:42:47	1940920
71	45.00	ISE	15:42:57	1941253
442	45.00	ISE	15:42:57	1941251
1	45.05	ISE	15:44:48	1944533
108	45.05	ISE	15:44:48	1944531
262	45.05	ISE	15:44:55	1944697
266	45.05	ISE	15:45:05	1945102
444	45.05	ISE	15:45:05	1945100
72	45.05	ISE	15:45:05	1945098
111	45.05	ISE	15:45:09	1945290
145	45.05	ISE	15:45:09	1945292
46	45.06	ISE	15:45:26	1945682
150	45.09	ISE	15:46:31	1948165
74	45.09	ISE	15:46:31	1948163
150	45.09	ISE	15:46:31	1948160
94	45.09	ISE	15:46:32	1948170
538	45.09	ISE	15:46:32	1948167
144	45.10	ISE	15:46:37	1948339
145	45.10	ISE	15:46:37	1948341
471	45.10	ISE	15:46:37	1948335
492	45.10	ISE	15:46:37	1948321
145	45.11	ISE	15:46:48	1948808
7	45.11	ISE	15:46:48	1948806
493	45.11	ISE	15:46:48	1948801
145	45.11	ISE	15:46:49	1948848
144	45.11	ISE	15:46:49	1948846
150	45.11	ISE	15:46:49	1948844
87	45.11	ISE	15:46:49	1948816
150	45.11	ISE	15:47:10	1949589
501	45.11	ISE	15:47:10	1949587
420	45.10	ISE	15:47:20	1950112
91	45.10	ISE	15:47:20	1950114
41	45.12	ISE	15:48:11	1952040
45	45.12	ISE	15:48:14	1952124
150	45.13	ISE	15:48:28	1952662
63	45.14	ISE	15:48:57	1953364
71	45.14	ISE	15:48:57	1953362
417	45.14	ISE	15:48:59	1953405
426	45.14	ISE	15:48:59	1953403
217	45.14	ISE	15:48:59	1953401
61	45.14	ISE	15:48:59	1953399
567	45.13	ISE	15:49:02	1953684
24	45.12	ISE	15:49:07	1953899
89	45.12	ISE	15:49:07	1953892
255	45.12	ISE	15:49:08	1953951
109	45.12	ISE	15:49:09	1953977
354	45.12	ISE	15:49:10	1954010
64	45.12	ISE	15:49:10	1954007
113	45.12	ISE	15:49:10	1954005
433	45.13	ISE	15:50:22	1956297
450	45.12	ISE	15:51:14	1957971
56	45.11	ISE	15:51:49	1958883
234	45.11	ISE	15:51:49	1958881
144	45.11	ISE	15:51:49	1958879
429	45.11	ISE	15:51:49	1958874
70	45.11	ISE	15:51:49	1958872
243	45.15	ISE	15:55:14	1964571
144	45.15	ISE	15:55:14	1964569
145	45.15	ISE	15:55:14	1964567
222	45.15	ISE	15:55:14	1964564
150	45.15	ISE	15:55:14	1964562
150	45.15	ISE	15:55:14	1964556
49	45.15	ISE	15:55:14	1964558
634	45.15	ISE	15:55:14	1964560
36	45.15	ISE	15:55:14	1964550
138	45.15	ISE	15:55:14	1964548
150	45.15	ISE	15:55:14	1964546
150	45.17	ISE	15:56:01	1965741
145	45.17	ISE	15:56:01	1965743
150	45.17	ISE	15:56:01	1965735
145	45.17	ISE	15:56:01	1965733
194	45.16	ISE	15:56:06	1965972
434	45.16	ISE	15:56:06	1965970
438	45.15	ISE	15:56:28	1966588
59	45.15	ISE	15:56:28	1966586
242	45.16	ISE	15:56:38	1966937
125	45.16	ISE	15:56:38	1966935
71	45.16	ISE	15:56:38	1966933
470	45.16	ISE	15:56:38	1966931
448	45.15	ISE	15:58:04	1969324
1	45.15	ISE	15:58:04	1969326
150	45.19	ISE	15:58:35	1970302
242	45.19	ISE	15:59:02	1970988
124	45.19	ISE	15:59:02	1970985
26	45.19	ISE	15:59:02	1970974
438	45.19	ISE	15:59:02	1970972
26	45.19	ISE	15:59:02	1970970
381	45.19	ISE	15:59:02	1970961
145	45.19	ISE	15:59:02	1970959
150	45.19	ISE	15:59:38	1972199
125	45.19	ISE	15:59:38	1972197
150	45.19	ISE	15:59:38	1972195
66	45.19	ISE	15:59:38	1972193
89	45.19	ISE	15:59:38	1972187
6	45.19	ISE	15:59:38	1972191
6	45.19	ISE	15:59:38	1972189
145	45.19	ISE	16:00:08	1974671
144	45.19	ISE	16:00:08	1974667
150	45.19	ISE	16:00:08	1974669
145	45.19	ISE	16:00:08	1974665
207	45.19	ISE	16:00:08	1974663
145	45.19	ISE	16:00:08	1974658
144	45.19	ISE	16:00:08	1974656
66	45.19	ISE	16:00:08	1974654

This information is provided by RNS, the news service of the London Stock Exchange. RNS is approved by the Financial Conduct Authority to act as a Primary Information Provider in the United Kingdom. Terms and conditions relating to the use and distribution of this information may apply. For further information, please contact [email protected] or visit www.rns.com.RNS may use your IP address to confirm compliance with the terms and conditions, to analyse how you engage with the information contained in this communication, and to share such analysis on an anonymised basis with others as part of our commercial services. For further information about how RNS and the London Stock Exchange use the personal data you provide us, please see our Privacy Policy.

END

POSNKDBPFBKDDPD

Related Shares:

FTSE 100 Latest

Value9,701.37

Change-15.88